Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.50 | 22.70 | 20.40 | 22.50 | 40,656 | +1.50(+7.14%) |
Sep 29, 2008 | 23.05 | 23.30 | 21.00 | 21.00 | 25,495 | -2.05(-8.89%) |
Sep 26, 2008 | 23.05 | 24.55 | 22.55 | 23.05 | 48,044 | +1.30(+5.98%) |
Sep 25, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 21.75 | 23.00 | 21.40 | 21.75 | 464,951 | -0.55(-2.47%) |
Sep 23, 2008 | 22.90 | 23.25 | 21.40 | 22.30 | 99,299 | -0.60(-2.62%) |
Sep 22, 2008 | 22.90 | 23.40 | 20.90 | 22.90 | 20,867 | +2.45(+11.98%) |
Sep 19, 2008 | 20.45 | 21.25 | 19.40 | 20.45 | 57,451 | +0.44(+2.20%) |
Sep 18, 2008 | 20.01 | 21.25 | 19.30 | 20.01 | 156,337 | +2.21(+12.42%) |
Sep 17, 2008 | 17.80 | 18.45 | 16.30 | 17.80 | 122,597 | +0.89(+5.26%) |
Sep 16, 2008 | 16.91 | 17.25 | 16.14 | 16.91 | 69,662 | -0.14(-0.82%) |
Sep 15, 2008 | 17.05 | 17.50 | 16.50 | 17.05 | 43,500 | +0.55(+3.33%) |
Sep 12, 2008 | 16.50 | 16.70 | 15.40 | 16.50 | 66,346 | +1.85(+12.63%) |
Sep 11, 2008 | 14.65 | 15.00 | 14.25 | 14.65 | 49,032 | -1.60(-9.85%) |
Sep 10, 2008 | 16.25 | 16.50 | 15.71 | 16.25 | 86,812 | +0.05(+0.31%) |
Sep 09, 2008 | 16.20 | 17.25 | 16.20 | 16.20 | 109,032 | -1.50(-8.47%) |
Sep 08, 2008 | 17.70 | 18.45 | 17.25 | 17.70 | 34,736 | +0.20(+1.14%) |
Sep 05, 2008 | 17.50 | 18.25 | 17.31 | 17.50 | 71,203 | +0.60(+3.55%) |
Sep 04, 2008 | 16.90 | 18.25 | 16.90 | 16.90 | 46,699 | -1.85(-9.87%) |
Sep 03, 2008 | 18.75 | 19.25 | 18.65 | 18.75 | 45,056 | -1.77(-8.63%) |
Sep 02, 2008 | 20.52 | 20.90 | 20.00 | 20.52 | 24,804 | -2.64(-11.40%) |
Aug 29, 2008 | 23.16 | 23.60 | 23.15 | 23.16 | 18,959 | +0.01(+0.04%) |
Aug 28, 2008 | 22.35 | 23.45 | 22.95 | 23.15 | 52,506 | +0.80(+3.58%) |
Aug 27, 2008 | 22.35 | 22.86 | 22.15 | 22.35 | 262,226 | +0.05(+0.22%) |
Aug 26, 2008 | 22.30 | 22.90 | 21.90 | 22.30 | 27,652 | -0.46(-2.02%) |
Aug 25, 2008 | 22.76 | 23.35 | 22.75 | 22.76 | 25,402 | -0.24(-1.04%) |
Aug 22, 2008 | 23.00 | 23.80 | 23.00 | 23.00 | 33,022 | -0.60(-2.54%) |
Aug 21, 2008 | 23.60 | 23.75 | 23.10 | 23.60 | 28,358 | +0.65(+2.83%) |
Aug 20, 2008 | 22.95 | 23.05 | 22.45 | 22.95 | 37,433 | +0.85(+3.85%) |
Aug 19, 2008 | 21.70 | 22.37 | 21.15 | 22.10 | 57,102 | +0.40(+1.84%) |
Aug 18, 2008 | 21.70 | 21.80 | 21.30 | 21.70 | 22,354 | +0.85(+4.08%) |
Aug 15, 2008 | 20.85 | 21.65 | 20.40 | 20.85 | 31,439 | -0.46(-2.16%) |
Aug 14, 2008 | 21.31 | 22.20 | 21.10 | 21.31 | 38,205 | -1.15(-5.12%) |
Aug 13, 2008 | 22.46 | 22.50 | 21.15 | 22.46 | 40,776 | +1.92(+9.35%) |
Aug 12, 2008 | 20.99 | 21.00 | 20.25 | 20.54 | 45,657 | -0.45(-2.14%) |
Aug 11, 2008 | 20.99 | 21.80 | 20.51 | 20.99 | 37,740 | -1.96(-8.54%) |
Aug 08, 2008 | 22.95 | 23.80 | 22.55 | 22.95 | 37,991 | +0.40(+1.77%) |
Aug 07, 2008 | 22.55 | 23.10 | 22.55 | 22.55 | 33,492 | -0.78(-3.34%) |
Aug 06, 2008 | 23.33 | 23.64 | 23.00 | 23.33 | 51,676 | -0.76(-3.15%) |
Aug 05, 2008 | 24.09 | 24.75 | 23.70 | 24.09 | 55,080 | -3.01(-11.11%) |
Aug 04, 2008 | 27.10 | 28.00 | 26.65 | 27.10 | 67,554 | +0.50(+1.88%) |
Aug 01, 2008 | 26.60 | 27.25 | 26.60 | 26.60 | 67,923 | -1.05(-3.80%) |
Jul 31, 2008 | 26.90 | 27.95 | 27.15 | 27.65 | 14,814 | +0.75(+2.79%) |
Jul 30, 2008 | 27.99 | 26.90 | 26.00 | 26.90 | 34,023 | -1.09(-3.89%) |
Jul 29, 2008 | 27.99 | 28.45 | 27.55 | 27.99 | 16,925 | -0.01(-0.04%) |
Jul 28, 2008 | 28.00 | 28.50 | 27.80 | 28.00 | 6,196 | +0.59(+2.15%) |
Jul 25, 2008 | 27.41 | 27.85 | 26.60 | 27.41 | 17,792 | -0.19(-0.69%) |
Jul 24, 2008 | 27.60 | 28.55 | 27.40 | 27.60 | 30,625 | -1.70(-5.80%) |
Jul 23, 2008 | 29.30 | 30.35 | 29.15 | 29.30 | 20,720 | -1.35(-4.40%) |
Jul 22, 2008 | 30.65 | 31.80 | 30.65 | 30.65 | 25,357 | -0.35(-1.13%) |
Jul 21, 2008 | 31.00 | 31.10 | 30.55 | 31.00 | 26,782 | +0.00(+0.00%) |
Jul 18, 2008 | 31.00 | 31.50 | 30.96 | 31.00 | 17,287 | +0.50(+1.64%) |
Jul 17, 2008 | 32.83 | 32.10 | 30.15 | 30.50 | 45,808 | -2.33(-7.10%) |
Jul 16, 2008 | 32.83 | 32.90 | 32.25 | 32.83 | 203,642 | +1.47(+4.69%) |
Jul 15, 2008 | 31.36 | 32.65 | 31.25 | 31.36 | 33,011 | -0.39(-1.23%) |
Jul 14, 2008 | 31.75 | 31.75 | 31.05 | 31.75 | 14,046 | +1.15(+3.76%) |
Jul 11, 2008 | 30.60 | 30.88 | 30.20 | 30.60 | 28,289 | +1.99(+6.96%) |
Jul 10, 2008 | 28.61 | 29.20 | 28.30 | 28.61 | 23,080 | +0.27(+0.95%) |
Jul 09, 2008 | 28.34 | 28.40 | 27.70 | 28.34 | 21,233 | +2.39(+9.21%) |
Jul 08, 2008 | 25.95 | 26.60 | 25.45 | 25.95 | 16,310 | -0.10(-0.38%) |
Jul 07, 2008 | 26.05 | 27.20 | 26.00 | 26.05 | 18,232 | -2.05(-7.30%) |
Jul 04, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | +0.00(+0.00%) |
Jul 03, 2008 | 28.10 | 29.10 | 28.10 | 28.10 | 8,390 | -0.85(-2.94%) |
Jul 02, 2008 | 28.95 | 29.60 | 28.90 | 28.95 | 50,996 | +0.55(+1.94%) |